NEXT FUNDS Bloomberg US Intermediate Corporate Index (JPY Hedged) ETF (TYO:2554)
Japan · Delayed Price · Currency is JPY 731.90
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2554 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 731.00 | 732.00 | 731.00 | 731.90 | 731.90 | 0.16% | 620 |
| Sep 17, 2026 | 734.80 | 734.80 | 730.00 | 730.70 | 730.70 | 0.10% | 470 |
| Sep 16, 2026 | 733.80 | 733.80 | 729.30 | 730.00 | 730.00 | 0.10% | 5,660 |
| Sep 15, 2026 | 734.00 | 734.00 | 729.30 | 729.30 | 729.30 | -0.33% | 9,580 |
| Sep 14, 2026 | 735.00 | 735.00 | 731.40 | 731.70 | 731.70 | -0.15% | 1,820 |
| Sep 11, 2026 | 736.90 | 736.90 | 732.00 | 732.80 | 732.80 | -0.54% | 1,640 |
| Sep 10, 2026 | 735.10 | 736.80 | 735.10 | 736.80 | 736.80 | -0.03% | 170 |
| Sep 9, 2026 | 738.00 | 738.00 | 736.50 | 737.00 | 737.00 | -0.14% | 730 |
| Sep 8, 2026 | 738.00 | 738.00 | 736.80 | 738.00 | 738.00 | - | 5,490 |
| Sep 7, 2026 | 740.30 | 740.30 | 737.30 | 738.00 | 738.00 | -0.20% | 7,370 |
| Sep 4, 2026 | 746.10 | 746.10 | 738.10 | 739.50 | 739.50 | 0.03% | 4,300 |
| Sep 3, 2026 | 740.50 | 748.00 | 740.50 | 748.00 | 739.30 | 0.31% | 4,320 |
| Sep 2, 2026 | 748.10 | 748.10 | 745.30 | 745.70 | 737.03 | -0.32% | 4,390 |
| Sep 1, 2026 | 754.00 | 754.00 | 744.50 | 748.10 | 739.40 | -0.20% | 7,760 |
| Aug 31, 2026 | 750.00 | 750.70 | 747.80 | 749.60 | 740.88 | -0.36% | 41,680 |
| Aug 28, 2026 | 752.30 | 752.30 | 752.30 | 752.30 | 743.55 | 0.17% | 10 |
| Aug 27, 2026 | 752.90 | 752.90 | 751.00 | 751.00 | 742.27 | 0.09% | 140 |
| Aug 26, 2026 | 754.70 | 754.70 | 750.30 | 750.30 | 741.57 | 0.23% | 1,080 |
| Aug 25, 2026 | 754.70 | 754.70 | 748.50 | 748.60 | 739.89 | -0.01% | 660 |
| Aug 24, 2026 | 754.80 | 754.80 | 748.50 | 748.70 | 739.99 | -0.16% | 160 |
| Aug 21, 2026 | 750.00 | 750.30 | 749.80 | 749.90 | 741.18 | -0.01% | 120 |
| Aug 20, 2026 | 750.00 | 751.10 | 750.00 | 750.00 | 741.28 | -0.78% | 90 |
| Aug 19, 2026 | 755.90 | 755.90 | 755.90 | 755.90 | 747.11 | 0.98% | 20 |
| Aug 18, 2026 | 751.20 | 751.20 | 748.60 | 748.60 | 739.89 | -0.35% | 3,220 |
| Aug 17, 2026 | 751.60 | 752.50 | 751.20 | 751.20 | 742.46 | -0.05% | 190 |
| Aug 14, 2026 | 756.00 | 756.00 | 751.60 | 751.60 | 742.86 | 0.25% | 570 |
| Aug 13, 2026 | 749.90 | 751.00 | 749.60 | 749.70 | 740.98 | -0.03% | 960 |
| Aug 12, 2026 | 756.00 | 756.00 | 749.60 | 749.90 | 741.18 | -0.15% | 3,320 |
| Aug 10, 2026 | 756.40 | 756.40 | 751.00 | 751.00 | 742.27 | -0.11% | 1,210 |
| Aug 7, 2026 | 752.70 | 752.70 | 750.70 | 751.80 | 743.06 | -0.12% | 1,350 |
| Aug 6, 2026 | 750.00 | 753.70 | 750.00 | 752.70 | 743.95 | -0.05% | 360 |
| Aug 5, 2026 | 750.00 | 754.00 | 750.00 | 753.10 | 744.34 | 0.16% | 630 |
| Aug 4, 2026 | 750.40 | 751.90 | 750.40 | 751.90 | 743.15 | 0.20% | 30 |
| Aug 3, 2026 | 751.30 | 751.30 | 749.40 | 750.40 | 741.67 | -0.12% | 230 |
| Jul 31, 2026 | 757.00 | 757.00 | 748.50 | 751.30 | 742.56 | 0.58% | 12,430 |
| Jul 30, 2026 | 752.00 | 752.00 | 746.50 | 747.00 | 738.31 | -0.32% | 430 |
| Jul 29, 2026 | 759.00 | 759.00 | 729.00 | 749.40 | 740.68 | 0.21% | 4,570 |
| Jul 28, 2026 | 754.60 | 754.60 | 747.80 | 747.80 | 739.10 | -0.03% | 90 |
| Jul 27, 2026 | 746.10 | 749.70 | 746.10 | 748.00 | 739.30 | -0.07% | 38,450 |
| Jul 24, 2026 | 757.30 | 757.30 | 748.00 | 748.50 | 739.79 | -0.24% | 210 |
| Jul 23, 2026 | 758.00 | 758.00 | 749.50 | 750.30 | 741.57 | 0.08% | 930 |
| Jul 22, 2026 | 757.80 | 757.80 | 749.70 | 749.70 | 740.98 | -0.39% | 140 |
| Jul 21, 2026 | 758.00 | 758.00 | 752.10 | 752.60 | 743.85 | 0.01% | 290 |
| Jul 17, 2026 | 756.90 | 756.90 | 752.30 | 752.50 | 743.75 | -0.04% | 100 |
| Jul 16, 2026 | 750.00 | 752.80 | 750.00 | 752.80 | 744.04 | 0.15% | 6,130 |
| Jul 15, 2026 | 757.80 | 757.80 | 750.90 | 751.70 | 742.96 | 0.16% | 250 |
| Jul 14, 2026 | 754.90 | 754.90 | 748.90 | 750.50 | 741.77 | -0.07% | 1,740 |
| Jul 13, 2026 | 754.20 | 754.20 | 751.00 | 751.00 | 742.27 | -0.28% | 920 |
| Jul 10, 2026 | 751.50 | 754.80 | 751.50 | 753.10 | 744.34 | 0.01% | 1,520 |
| Jul 9, 2026 | 758.00 | 758.00 | 753.00 | 753.00 | 744.24 | -0.12% | 80 |